News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 3.78787878788 | 39.6 | 41.7 | 39.6 | 2435 | 40.95466864 | DE |
| 4 | 0.3 | 0.735294117647 | 40.8 | 41.7 | 39.5 | 1409 | 40.47586207 | DE |
| 12 | 3.7 | 9.89304812834 | 37.4 | 42.3 | 36.4 | 2000 | 40.33660263 | DE |
| 26 | 8 | 24.16918429 | 33.1 | 42.3 | 32.2 | 2536 | 37.29311872 | DE |
| 52 | 9.1 | 28.4375 | 32 | 42.3 | 30.8 | 1870 | 35.93986703 | DE |
| 156 | 10.1 | 32.5806451613 | 31 | 42.3 | 23.8 | 2003 | 31.36455339 | DE |
| 260 | 7.6 | 22.6865671642 | 33.5 | 42.3 | 19 | 2269 | 29.14136255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 40.8 | -0.1 | -0.24 | 40.2 | 41 | 40.2 | 7601 |
| 1721925000 | 40.9 | -0.8 | -1.92 | 41.5 | 41.5 | 40.8 | 999 |
| 1721838600 | 41.7 | 0.4 | 0.97 | 41.2 | 41.7 | 40.8 | 946 |
| 1721752200 | 41.3 | 0.9 | 2.23 | 40.5 | 41.3 | 40.5 | 2205 |
| 1721665800 | 40.4 | 0.8 | 2.02 | 39.6 | 40.4 | 39.6 | 426 |
| 1721406600 | 39.6 | -0.4 | -1.00 | 39.6 | 40.4 | 39.6 | 1128 |
| 1721320200 | 40 | -0.2 | -0.50 | 39.9 | 40.1 | 39.6 | 506 |
| 1721233800 | 40.2 | 0.2 | 0.50 | 39.9 | 40.4 | 39.8 | 116 |
| 1721147400 | 40 | -0.6 | -1.48 | 40.3 | 40.5 | 39.5 | 576 |
| 1721061000 | 40.6 | 0.6 | 1.50 | 40 | 40.6 | 39.5 | 1017 |
| 1720801800 | 40 | 0 | 0.00 | 39.8 | 40 | 39.7 | 768 |
| 1720715400 | 40 | 0 | 0.00 | 39.8 | 40 | 39.7 | 2125 |
| 1720629000 | 40 | 0 | 0.00 | 40 | 40.3 | 39.9 | 1393 |
| 1720542600 | 40 | -1 | -2.44 | 40.5 | 40.9 | 39.6 | 3347 |
| 1720456200 | 41 | 1 | 2.50 | 40 | 41 | 39.9 | 1107 |
| 1720197000 | 40 | 0.2 | 0.50 | 40.7 | 40.7 | 39.9 | 711 |
| 1720110600 | 39.8 | -0.4 | -1.00 | 40.6 | 40.7 | 39.6 | 1615 |
| 1720024200 | 40.2 | -0.4 | -0.99 | 40.7 | 40.7 | 40.2 | 523 |
| 1719937800 | 40.6 | -0.1 | -0.25 | 40.5 | 40.7 | 40.4 | 375 |
| 1719851400 | 40.7 | -0.5 | -1.21 | 40.8 | 40.9 | 40.5 | 704 |
| 1719592200 | 41.2 | 0.4 | 0.98 | 40.8 | 41.2 | 40.4 | 1322 |
| 1719505800 | 40.8 | -0.5 | -1.21 | 40.7 | 41.2 | 40.5 | 233 |
| 1719419400 | 41.3 | 0.3 | 0.73 | 40.7 | 41.3 | 40.6 | 986 |
| 1719333000 | 41 | 0 | 0.00 | 41.4 | 41.4 | 40.5 | 1191 |
| 1719246600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 253 |
| 1718987400 | 41 | 0.5 | 1.23 | 40.5 | 41.2 | 40.5 | 1796 |
| 1718901000 | 40.5 | -0.2 | -0.49 | 40.6 | 40.6 | 40.1 | 1608 |
| 1718814600 | 40.7 | -0.7 | -1.69 | 41.2 | 41.2 | 40.7 | 101 |
| 1718728200 | 41.4 | 0.6 | 1.47 | 40.8 | 41.4 | 40.1 | 2267 |
| 1718641800 | 40.8 | 0 | 0.00 | 40.4 | 40.8 | 40.4 | 755 |
| 1718382600 | 40.8 | 0 | 0.00 | 40.5 | 40.9 | 40.5 | 902 |
| 1718296200 | 40.8 | -0.7 | -1.69 | 41 | 41 | 40.7 | 1482 |
| 1718209800 | 41.5 | 0.8 | 1.97 | 40.5 | 41.5 | 40.5 | 14686 |
| 1718123400 | 40.7 | -0.9 | -2.16 | 40.9 | 41.5 | 40.7 | 858 |
| 1718037000 | 41.6 | -0.2 | -0.48 | 41 | 41.6 | 40.9 | 1884 |
| 1717777800 | 41.8 | 0.9 | 2.20 | 40.9 | 41.8 | 40.6 | 1171 |
| 1717691400 | 40.9 | -0.3 | -0.73 | 41.5 | 41.5 | 40.7 | 2821 |
| 1717605000 | 41.2 | 0.3 | 0.73 | 40.9 | 41.2 | 40.9 | 1169 |
| 1717518600 | 40.9 | -0.1 | -0.24 | 41 | 41.5 | 40.9 | 1626 |
| 1717432200 | 41 | -0.5 | -1.20 | 41.5 | 41.5 | 41 | 993 |
| 1717173000 | 41.5 | 0.1 | 0.24 | 41.2 | 41.5 | 41 | 2195 |
| 1717086600 | 41.4 | -0.1 | -0.24 | 41.5 | 41.5 | 40.7 | 5499 |
| 1717000200 | 41.5 | 1.1 | 2.72 | 41 | 42.3 | 40.7 | 4680 |
| 1716913800 | 40.4 | 0.4 | 1.00 | 41.2 | 41.2 | 39.9 | 4653 |
| 1716827400 | 40 | 1 | 2.56 | 39.9 | 40 | 39.6 | 11503 |
| 1716568200 | 39 | 0 | 0.00 | 38.3 | 39 | 38.3 | 1538 |
| 1716481800 | 39 | 0 | 0.00 | 39 | 39 | 38.1 | 2532 |
| 1716395400 | 39 | 0.2 | 0.52 | 38.8 | 39.2 | 38.8 | 3237 |
| 1716309000 | 38.8 | 0.3 | 0.78 | 38.4 | 38.8 | 37.7 | 5678 |
| 1716222600 | 38.5 | 0 | 0.00 | 38.4 | 38.5 | 38.2 | 1202 |
| 1715963400 | 38.5 | 0.2 | 0.52 | 38.3 | 38.5 | 37.2 | 3312 |
| 1715877000 | 38.3 | 0.5 | 1.32 | 37.7 | 38.3 | 37.2 | 607 |
| 1715790600 | 37.8 | -0.1 | -0.26 | 37.4 | 37.8 | 37.2 | 550 |
| 1715704200 | 37.9 | 0.4 | 1.07 | 37.6 | 38.3 | 37.6 | 659 |
| 1715617800 | 37.5 | 0.5 | 1.35 | 37.2 | 38.4 | 37.2 | 851 |
| 1715358600 | 37 | -1 | -2.63 | 38 | 38 | 37 | 806 |
| 1715272200 | 38 | 0.5 | 1.33 | 37.7 | 38 | 37.7 | 600 |
| 1715185800 | 37.5 | 0.1 | 0.27 | 37.6 | 37.9 | 36.8 | 1326 |
| 1715099400 | 37.4 | 0.9 | 2.47 | 36.5 | 37.5 | 36.5 | 1738 |
| 1715013000 | 36.5 | 0.2 | 0.55 | 37.4 | 37.4 | 36.4 | 517 |
| 1714753800 | 36.3 | 0 | 0.00 | 36.3 | 37.5 | 36.1 | 1088 |
| 1714667400 | 36.3 | -0.2 | -0.55 | 36.5 | 37 | 36.3 | 1746 |
| 1714494600 | 36.5 | 0 | 0.00 | 36.5 | 36.6 | 36.5 | 183 |
| 1714408200 | 36.5 | 0 | 0.00 | 37 | 37 | 36.5 | 114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
